CTCP Sông Đà Cao Cường (scl)

18.50
-0.70
(-3.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-12) 		0.30 1.60% 464,400 0 0
18.50
20.80
18.50
2 tháng
(2025-10-13) 		0.24 1.30% 1,273,400 0 0
18.03
20.80
18.50
3 tháng
(2025-09-15) 		-0.97 -4.87% 1,503,800 0 0
18.03
20.80
18.50
6 tháng
(2025-06-16) 		-2.52 -11.70% 3,109,900 100 0
18.03
22.73
18.50
12 tháng
(2024-12-17) 		0.80 4.39% 6,199,784 100 0
17.93
24.03
18.50
24 tháng
(2023-12-25) 		5.74 43.27% 15,125,522 100 0
12.79
27.40
18.50
36 tháng
(2022-12-28) 		13.80 265.39% 19,594,138 100 0
5.20
27.40
18.50
60 tháng
(2021-01-07) 		12.85 209.05% 48,545,273 -7,800 -0.2
4.24
27.40
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
22.67
 64,300 21.92 22.67 21.92 0 0 0
26/02/2025
21.99
 16,000 22.33 22.33 21.65 0 0 0
25/02/2025
22.33
 39,100 21.65 22.53 21.65 0 0 0
24/02/2025
21.65
 45,400 21.11 21.65 20.98 0 0 0
21/02/2025
20.98
 22,200 21.25 21.31 20.64 0 0 0
20/02/2025
21.25
 7,100 21.72 21.72 21.25 0 0 0
19/02/2025
21.31
 8,100 22.13 22.13 21.31 0 0 0
18/02/2025
21.92
 17,500 22.19 22.19 21.92 0 0 0
17/02/2025
22.26
 10,500 22.26 22.33 21.65 0 0 0
14/02/2025
22.40
 40,800 21.85 22.46 21.85 0 0 0
13/02/2025
21.99
 8,300 20.70 22.13 20.70 0 0 0
12/02/2025
22.19
 32,400 21.99 22.19 21.99 0 0 0
11/02/2025
21.99
 21,740 21.65 22.06 21.65 0 0 0
10/02/2025
21.58
 42,533 20.30 21.65 20.30 0 0 0
07/02/2025
21.52
 3,975 20.98 21.65 20.50 0 0 0
06/02/2025
20.98
 34,675 20.98 21.31 20.98 0 0 0
05/02/2025
20.30
 32,506 19.69 20.30 19.62 0 0 0
04/02/2025
19.69
 20,400 19.69 19.76 19.69 0 0 0
03/02/2025
19.82
 6,600 18.40 19.82 18.40 0 0 0
24/01/2025
19.69
 15,059 19.62 20.84 19.49 0 0 0
23/01/2025
19.49
 3,558 19.01 19.96 19.01 0 0 0
22/01/2025
19.08
 75,700 18.95 19.35 18.74 0 0 0
21/01/2025
18.61
 15,620 18.34 18.67 18.34 0 0 0
20/01/2025
18.34
 4,242 18.34 18.34 18.34 0 0 0
17/01/2025
18.34
 4,100 18.40 18.40 18.34 0 0 0
16/01/2025
18.34
 0 18.34 18.34 18.34 0 0 0
15/01/2025
18.61
 900 18.27 18.61 18.27 0 0 0
14/01/2025
18.61
 16,400 18.54 18.61 18.27 0 0 0
13/01/2025
18.61
 8,900 18.00 18.61 18.00 0 0 0
10/01/2025
17.93
 602 18.27 18.27 17.93 0 0 0
09/01/2025
18.27
 3,000 18.00 18.27 18.00 0 0 0
08/01/2025
18.27
 100 18.27 18.27 18.27 0 0 0
07/01/2025
18.27
 6,125 18.13 18.27 18.13 0 0 0
06/01/2025
18.61
 4,800 18.54 18.61 18.54 0 0 0
03/01/2025
18.07
 0 18.07 18.07 18.07 0 0 0
02/01/2025
18.34
 2,360 18.00 18.34 18.00 0 0 0
31/12/2024
18.61
 15,600 18.27 18.61 18.27 0 0 0
30/12/2024
18.40
 3,600 17.66 18.40 17.66 0 0 0
27/12/2024
18.40
 16,896 18.40 18.40 18.40 0 0 0
26/12/2024
18.40
 6,400 18.00 18.40 18.00 0 0 0
25/12/2024
18.54
 4,401 18.27 18.54 18.27 0 0 0
24/12/2024
18.34
 6,310 18.27 18.34 18.27 0 0 0
23/12/2024
18.27
 1,400 18.27 18.27 18.27 0 0 0
20/12/2024
18.27
 6,901 18.40 18.40 18.27 0 0 0
19/12/2024
18.40
 4,201 18.13 18.40 18.13 0 0 0
18/12/2024
18.13
 9,305 18.27 18.27 18.13 0 0 0
17/12/2024
18.20
 6,875 18.13 18.20 18.13 0 0 0
16/12/2024
18.13
 27,400 18.13 18.27 18.13 0 0 0
13/12/2024
18.27
 4,176 18.13 18.27 18.13 0 0 0
12/12/2024
18.27
 5,300 18.13 18.27 18.13 0 0 0
11/12/2024
18.27
 935 18.27 18.27 18.27 0 0 0
10/12/2024
17.80
 3,103 18.27 18.27 17.80 0 0 0
09/12/2024
18.47
 2,602 18.61 18.61 18.47 0 0 0
06/12/2024
18.13
 5,666 17.66 18.27 17.66 0 0 0
05/12/2024
18.54
 15,550 18.20 18.54 18.00 0 0 0
04/12/2024
18.95
 241 18.88 18.95 18.88 0 0 0
03/12/2024
18.95
 84,606 19.22 19.28 18.95 0 0 0
02/12/2024
19.22
 12,000 19.22 19.22 19.22 0 0 0
29/11/2024
19.15
 18,250 19.22 19.28 18.95 0 0 0
28/11/2024
19.35
 16,900 18.40 19.62 18.40 0 0 0
27/11/2024
18.00
 6,601 18.07 18.07 18.00 0 0 0
26/11/2024
18.40
 4,200 17.93 18.40 17.93 0 0 0
25/11/2024
18.07
 110 18.07 18.07 18.07 0 0 0
22/11/2024
18.13
 6,500 17.66 18.27 17.66 0 0 0
21/11/2024
18.20
 55 18.47 18.47 18.47 0 0 0
20/11/2024
18.20
 808 18.20 20.16 18.20 0 0 0
19/11/2024
18.07
 2,151 18.61 18.61 18.07 0 0 0
18/11/2024
18.00
 1,800 18.00 18.00 18.00 0 0 0
15/11/2024
18.40
 3,134 18.07 18.40 17.86 0 0 0
14/11/2024
18.07
 4,555 18.40 18.40 18.07 0 0 0
13/11/2024
18.40
 19,224 18.40 18.40 18.27 0 0 0
12/11/2024
18.34
 17,121 18.07 18.34 18.07 0 0 0
11/11/2024
17.93
 4,330 18.13 18.13 17.93 0 0 0
08/11/2024
18.27
 1,600 18.27 18.27 18.27 0 0 0
07/11/2024
18.40
 3,600 18.47 18.47 18.27 0 0 0
06/11/2024
18.47
 6,643 18.34 18.47 17.86 0 0 0
05/11/2024
17.80
 20,000 17.80 17.80 17.80 0 0 0
04/11/2024
17.80
 3,120 17.80 17.80 17.80 0 0 0
01/11/2024
17.80
 100 17.80 17.80 17.80 0 0 0
31/10/2024
17.59
 1,150 18.27 18.27 17.59 0 0 0
30/10/2024
17.80
 5,074 18.27 18.27 17.80 0 0 0
29/10/2024
17.93
 1,430 17.93 17.93 17.93 0 0 0
28/10/2024
17.93
 6,800 17.59 17.93 17.59 0 0 0
25/10/2024
17.59
 2,425 17.59 17.73 17.59 0 0 0
24/10/2024
17.59
 5,856 17.59 17.66 17.59 0 0 0
23/10/2024
17.59
 1,305 17.52 17.73 17.52 0 0 0
22/10/2024
17.39
 10,450 17.59 17.59 17.39 0 0 0
21/10/2024
17.39
 40,623 16.78 17.52 16.71 0 0 0
18/10/2024
18.13
 11,600 18.07 18.13 17.86 0 0 0
17/10/2024
18.07
 17,400 19.28 19.28 18.07 0 0 0
16/10/2024
18.27
 9,200 18.20 18.27 18.20 0 0 0
15/10/2024
18.20
 2,000 18.27 18.27 18.20 0 0 0
14/10/2024
18.27
 4,500 18.13 18.27 18.13 0 0 0
11/10/2024
18.27
 6,200 18.34 18.34 18.27 0 0 0
10/10/2024
18.27
 11,800 18.27 18.74 18.27 0 0 0
09/10/2024
18.27
 17,536 18.54 18.54 18.27 0 0 0
08/10/2024
18.54
 20,600 18.54 18.54 18.47 0 0 0
07/10/2024
18.54
 11,182 18.67 18.74 18.54 0 0 0
04/10/2024
18.74
 4,920 18.88 18.88 18.74 0 0 0
03/10/2024
18.67
 37,200 18.95 19.01 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |